598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185500,160416868,909,909,909,909,9981
|
|
20240904,185400,160416868,909,909,909,909,0
|
|
20240904,185300,160416868,909,909,909,909,0
|
|
20240904,185200,160416868,909,909,909,909,0
|
|
20240904,185100,160416868,909,909,909,909,0
|
|
20240904,185000,160416868,909,909,909,909,0
|
|
20240904,184900,160416868,909,909,909,909,0
|
|
20240904,184800,160416868,909,909,909,909,0
|
|
20240904,184700,160416868,909,909,909,909,0
|
|
20240904,184600,160416868,909,909,909,909,0
|
|
20240904,184500,160416868,909,909,909,909,0
|
|
20240904,184400,160416868,909,909,909,909,0
|
|
20240904,184300,160416868,909,909,909,909,0
|
|
20240904,184200,160416868,909,909,909,909,0
|
|
20240904,184100,160416868,909,909,909,909,0
|
|
20240904,184000,160416868,909,909,909,909,0
|
|
20240904,183900,160416868,909,909,909,909,0
|
|
20240904,183800,160416868,909,909,909,909,0
|
|
20240904,183700,160416868,909,909,909,909,0
|
|
20240904,183600,160416868,909,909,909,909,0
|
|
20240904,183500,160416868,909,909,909,909,0
|
|
20240904,183400,160416868,909,909,909,909,0
|
|
20240904,183300,160416868,909,909,909,909,0
|
|
20240904,183200,160416868,909,909,909,909,0
|
|
20240904,183100,160416868,909,909,909,909,0
|
|
20240904,183000,160416868,909,909,909,909,0
|
|
20240904,182900,160416868,909,909,909,909,0
|
|
20240904,182800,160416868,909,909,909,909,0
|
|
20240904,182700,160416868,909,909,909,909,0
|
|
20240904,182600,160416868,909,909,909,909,0
|
|
20240904,182500,160416868,909,909,909,909,9981
|
|
20240904,182400,160416868,909,909,909,909,0
|
|
20240904,182300,160416868,909,909,909,909,0
|
|
20240904,182200,160416868,909,909,909,909,0
|
|
20240904,182100,160416868,909,909,909,909,0
|
|
20240904,182000,160416868,909,909,909,909,0
|
|
20240904,181900,160416868,909,909,909,909,0
|
|
20240904,181800,160416868,909,909,909,909,0
|
|
20240904,181700,160416868,909,909,909,909,0
|
|
20240904,181600,160416868,909,909,909,909,0
|
|
20240904,181500,160416868,909,909,909,909,0
|
|
20240904,181400,160416868,909,909,909,909,0
|
|
20240904,181300,160416868,909,909,909,909,0
|
|
20240904,181200,160416868,909,909,909,909,0
|
|
20240904,181100,160416868,909,909,909,909,0
|
|
20240904,181000,160416868,909,909,909,909,0
|
|
20240904,180900,160416868,909,909,909,909,0
|
|
20240904,180800,160416868,909,909,909,909,0
|
|
20240904,180700,160416868,909,909,909,909,0
|
|
20240904,180600,160416868,909,909,909,909,0
|
|
20240904,180500,160416868,909,909,909,909,0
|
|
20240904,180400,160416868,909,909,909,909,0
|
|
20240904,180300,160416868,909,909,909,909,0
|
|
20240904,180200,160416868,909,909,909,909,0
|
|
20240904,180100,160416868,909,909,909,909,0
|
|
20240904,180000,160416868,909,909,909,909,0
|
|
20240904,175900,160416868,909,909,909,909,0
|
|
20240904,175800,160416868,909,909,909,909,0
|
|
20240904,175700,160416868,909,909,909,909,0
|
|
20240904,175600,160416868,909,909,909,909,0
|
|
20240904,175500,160416868,909,909,909,909,9981
|
|
20240904,175400,160416868,909,909,909,909,0
|
|
20240904,175300,160416868,909,909,909,909,0
|
|
20240904,175200,160416868,909,909,909,909,0
|
|
20240904,175100,160416868,909,909,909,909,0
|
|
20240904,175000,160416868,909,909,909,909,0
|
|
20240904,174900,160416868,909,909,909,909,0
|
|
20240904,174800,160416868,909,909,909,909,0
|
|
20240904,174700,160416868,909,909,909,909,0
|
|
20240904,174600,160416868,909,909,909,909,0
|
|
20240904,174500,160416868,909,909,909,909,0
|
|
20240904,174400,160416868,909,909,909,909,0
|
|
20240904,174300,160416868,909,909,909,909,0
|
|
20240904,174200,160416868,909,909,909,909,0
|
|
20240904,174100,160416868,909,909,909,909,0
|
|
20240904,174000,160416868,909,909,909,909,0
|
|
20240904,173900,160416868,909,909,909,909,0
|
|
20240904,173800,160416868,909,909,909,909,0
|
|
20240904,173700,160416868,909,909,909,909,0
|
|
20240904,173600,160416868,909,909,909,909,0
|
|
20240904,173500,160416868,909,909,909,909,0
|
|
20240904,173400,160416868,909,909,909,909,0
|
|
20240904,173300,160416868,909,909,909,909,0
|
|
20240904,173200,160416868,909,909,909,909,0
|
|
20240904,173100,160416868,909,909,909,909,0
|
|
20240904,173000,160416868,909,909,909,909,0
|
|
20240904,172900,160416868,909,909,909,909,0
|
|
20240904,172800,160416868,909,909,909,909,0
|
|
20240904,172700,160416868,909,909,909,909,0
|
|
20240904,172600,160416868,909,909,909,909,0
|
|
20240904,172500,160416868,909,909,909,909,9981
|
|
20240904,172400,160416868,909,909,909,909,0
|
|
20240904,172300,160416868,909,909,909,909,0
|
|
20240904,172200,160416868,909,909,909,909,0
|
|
20240904,172100,160416868,909,909,909,909,0
|
|
20240904,172000,160416868,909,909,909,909,0
|
|
20240904,171900,160416868,909,909,909,909,0
|
|
20240904,171800,160416868,909,909,909,909,0
|
|
20240904,171700,160416868,909,909,909,909,0
|
|
20240904,171600,160416868,909,909,909,909,0
|
|
20240904,171500,160416868,909,909,909,909,0
|
|
20240904,171400,160416868,909,909,909,909,0
|
|
20240904,171300,160416868,909,909,909,909,0
|
|
20240904,171200,160416868,909,909,909,909,0
|
|
20240904,171100,160416868,909,909,909,909,0
|
|
20240904,171000,160416868,909,909,909,909,0
|
|
20240904,170900,160416868,909,909,909,909,0
|
|
20240904,170800,160416868,909,909,909,909,0
|
|
20240904,170700,160416868,909,909,909,909,0
|
|
20240904,170600,160416868,909,909,909,909,0
|
|
20240904,170500,160416868,909,909,909,909,0
|
|
20240904,170400,160416868,909,909,909,909,0
|
|
20240904,170300,160416868,909,909,909,909,0
|
|
20240904,170200,160416868,909,909,909,909,0
|
|
20240904,170100,160416868,909,909,909,909,0
|
|
20240904,170000,160416868,909,909,909,909,0
|
|
20240904,165900,160416868,909,909,909,909,0
|
|
20240904,165800,160416868,909,909,909,909,0
|
|
20240904,165700,160416868,909,909,909,909,0
|
|
20240904,165600,160416868,909,909,909,909,0
|
|
20240904,165500,160416868,909,909,909,909,9981
|
|
20240904,165400,160416868,909,909,909,909,0
|
|
20240904,165300,160416868,909,909,909,909,0
|
|
20240904,165200,160416868,909,909,909,909,0
|
|
20240904,165100,160416868,909,909,909,909,0
|
|
20240904,165000,160416868,909,909,909,909,0
|
|
20240904,164900,160416868,909,909,909,909,0
|
|
20240904,164800,160416868,909,909,909,909,0
|
|
20240904,164700,160416868,909,909,909,909,0
|
|
20240904,164600,160416868,909,909,909,909,0
|
|
20240904,164500,160416868,909,909,909,909,0
|
|
20240904,164400,160416868,909,909,909,909,0
|
|
20240904,164300,160416868,909,909,909,909,0
|
|
20240904,164200,160416868,909,909,909,909,0
|
|
20240904,164100,160416868,909,909,909,909,0
|
|
20240904,164000,160416868,909,909,909,909,0
|
|
20240904,163900,160416868,909,909,909,909,0
|
|
20240904,163800,160416868,909,909,909,909,0
|
|
20240904,163700,160416868,909,909,909,909,0
|
|
20240904,163600,160416868,909,909,909,909,0
|
|
20240904,163500,160416868,909,909,909,909,0
|
|
20240904,163400,160416868,909,909,909,909,0
|
|
20240904,163300,160416868,909,909,909,909,0
|
|
20240904,163200,160416868,909,909,909,909,0
|
|
20240904,163100,160416868,909,909,909,909,0
|
|
20240904,163000,160416868,909,909,909,909,0
|
|
20240904,162900,160416868,909,909,909,909,0
|
|
20240904,162800,160416868,909,909,909,909,0
|
|
20240904,162700,160416868,909,909,909,909,0
|
|
20240904,162600,160416868,909,909,909,909,0
|
|
20240904,162500,160416868,909,909,909,909,9981
|
|
20240904,162400,160416868,909,909,909,909,0
|
|
20240904,162300,160416868,909,909,909,909,0
|
|
20240904,162200,160416868,909,909,909,909,0
|
|
20240904,162100,160416868,909,909,909,909,0
|
|
20240904,162000,160416868,909,909,909,909,0
|
|
20240904,161900,160416868,909,909,909,909,0
|
|
20240904,161800,160416868,909,909,909,909,0
|
|
20240904,161700,160416868,909,909,909,909,0
|
|
20240904,161600,160416868,909,909,909,909,0
|
|
20240904,161500,160416868,909,909,909,909,0
|
|
20240904,161400,160416868,909,909,909,909,0
|
|
20240904,161300,160416868,909,909,909,909,0
|
|
20240904,161200,160416868,909,909,909,909,0
|
|
20240904,161100,160416868,909,909,909,909,0
|
|
20240904,161000,160416868,909,909,909,909,0
|
|
20240904,160900,160416868,909,909,909,909,0
|
|
20240904,160800,160416868,909,909,909,909,0
|
|
20240904,160700,160416868,909,909,909,909,0
|
|
20240904,160600,160416868,909,909,909,909,0
|
|
20240904,160500,160416868,909,909,909,909,0
|
|
20240904,160400,160416868,909,909,909,909,0
|
|
20240904,160300,160416868,909,909,909,909,0
|
|
20240904,160200,160416868,909,909,909,909,0
|
|
20240904,160100,160416868,909,909,909,909,0
|
|
20240904,160000,160416868,909,909,909,909,0
|
|
20240904,155900,160416868,909,909,909,909,0
|
|
20240904,155800,160416868,909,909,909,909,0
|
|
20240904,155700,160416868,909,909,909,909,0
|
|
20240904,155600,160416868,909,909,909,909,0
|
|
20240904,155500,160416868,909,909,909,909,9981
|
|
20240904,155400,160416868,909,909,909,909,0
|
|
20240904,155300,160416868,909,909,909,909,0
|
|
20240904,155200,160416868,909,909,909,909,0
|
|
20240904,155100,160416868,909,909,909,909,0
|
|
20240904,155000,160416868,909,909,909,909,0
|
|
20240904,154900,160416868,909,909,909,909,0
|
|
20240904,154800,160416868,909,909,909,909,0
|
|
20240904,154700,160416868,909,909,909,909,0
|
|
20240904,154600,160416868,909,909,909,909,0
|
|
20240904,154500,160416868,909,909,909,909,0
|
|
20240904,154400,160416868,909,909,909,909,0
|
|
20240904,154300,160416868,909,909,909,909,0
|
|
20240904,154200,160416868,909,909,909,909,0
|
|
20240904,154100,160416868,909,909,909,909,0
|
|
20240904,154000,160416868,909,909,909,909,0
|
|
20240904,153900,160416868,909,909,909,909,0
|
|
20240904,153800,160416868,909,909,909,909,0
|
|
20240904,153700,160416868,909,909,909,909,0
|
|
20240904,153600,160416868,909,909,909,909,0
|
|
20240904,153500,160416868,909,909,909,909,0
|
|
20240904,153400,160416868,909,909,909,909,0
|
|
20240904,153300,160416868,909,909,909,909,0
|
|
20240904,153200,160416868,909,909,909,909,0
|
|
20240904,153100,160416868,909,909,909,909,0
|
|
20240904,153000,160416868,909,909,909,909,9981
|
|
20240904,152900,151344139,900,900,900,900,0
|
|
20240904,152800,151344139,900,900,900,900,0
|
|
20240904,152700,151344139,900,900,900,900,0
|
|
20240904,152600,151344139,900,900,900,900,0
|
|
20240904,152500,151344139,900,900,900,900,0
|
|
20240904,152400,151344139,900,900,900,900,0
|
|
20240904,152300,151344139,900,900,900,900,0
|
|
20240904,152200,151344139,900,900,900,900,0
|
|
20240904,152100,151344139,900,900,900,900,0
|
|
20240904,152000,151344139,900,900,900,900,0
|
|
20240904,151900,151344139,900,899,900,894,1603
|
|
20240904,151800,149908036,894,896,900,894,3266
|
|
20240904,151700,146976875,894,894,894,894,67
|
|
20240904,151600,146916977,896,896,896,896,168
|
|
20240904,151500,146766449,899,899,899,899,100
|
|
20240904,151400,146676549,900,900,900,900,2000
|
|
20240904,151300,144876549,900,895,900,895,1018
|
|
20240904,151200,143962285,895,898,898,895,222
|
|
20240904,151100,143762995,900,900,900,900,0
|
|
20240904,151000,143762995,900,900,900,900,0
|
|
20240904,150900,143762995,900,893,900,893,3131
|
|
20240904,150800,140955820,894,891,894,891,1000
|
|
20240904,150700,140063831,893,893,893,893,0
|
|
20240904,150600,140063831,893,893,893,889,2005
|
|
20240904,150500,138279845,890,893,893,890,1032
|
|
20240904,150400,137359418,894,894,894,894,0
|
|
20240904,150300,137359418,894,894,894,894,3
|
|
20240904,150200,137356736,892,893,894,892,713
|
|
20240904,150100,136720133,892,893,893,892,114
|
|
20240904,150000,136618368,893,893,893,893,147
|
|
20240904,145900,136487097,893,893,893,893,0
|
|
20240904,145800,136487097,893,893,893,893,0
|
|
20240904,145700,136487097,893,893,893,893,0
|
|
20240904,145600,136487097,893,893,893,893,2
|
|
20240904,145500,136485311,892,891,892,891,20
|
|
20240904,145400,136467485,892,892,892,892,0
|
|
20240904,145300,136467485,892,892,892,892,0
|
|
20240904,145200,136467485,892,892,892,892,25
|
|
20240904,145100,136445185,894,894,894,894,25
|
|
20240904,145000,136422835,894,894,894,894,3
|
|
20240904,144900,136420153,892,895,895,892,729
|
|
20240904,144800,135769825,896,896,896,896,0
|
|
20240904,144700,135769825,896,896,896,896,0
|
|
20240904,144600,135769825,896,896,896,896,0
|
|
20240904,144500,135769825,896,896,896,896,0
|
|
20240904,144400,135769825,896,896,896,896,0
|
|
20240904,144300,135769825,896,896,896,896,3
|
|
20240904,144200,135767137,892,894,894,892,345
|
|
20240904,144100,135459362,896,896,896,896,0
|
|
20240904,144000,135459362,896,896,896,896,2
|
|
20240904,143900,135457570,895,895,895,895,5
|
|
20240904,143800,135453095,898,898,898,898,0
|
|
20240904,143700,135453095,898,898,898,898,0
|
|
20240904,143600,135453095,898,898,898,898,0
|
|
20240904,143500,135453095,898,898,898,898,0
|
|
20240904,143400,135453095,898,898,898,898,4
|
|
20240904,143300,135449503,898,895,898,895,31
|
|
20240904,143200,135421743,898,898,898,898,2
|
|
20240904,143100,135419947,896,896,896,896,0
|
|
20240904,143000,135419947,896,898,898,896,1508
|
|
20240904,142900,134068759,896,896,896,896,0
|
|
20240904,142800,134068759,896,896,896,896,2
|
|
20240904,142700,134066967,896,896,896,896,3322
|
|
20240904,142600,131090455,896,896,896,896,3
|
|
20240904,142500,131087767,896,893,896,889,20103
|
|
20240904,142400,113199073,899,899,899,899,200
|
|
20240904,142300,113019273,899,898,899,898,810
|
|
20240904,142200,112291538,898,896,898,896,1000
|
|
20240904,142100,111395304,896,896,896,896,1
|
|
20240904,142000,111394408,896,896,896,896,3
|
|
20240904,141900,111391720,893,893,893,893,0
|
|
20240904,141800,111391720,893,893,893,893,0
|
|
20240904,141700,111391720,893,893,893,893,0
|
|
20240904,141600,111391720,893,893,893,893,0
|
|
20240904,141500,111391720,893,893,893,893,0
|
|
20240904,141400,111391720,893,893,893,893,1977
|
|
20240904,141300,109626259,893,893,893,893,0
|
|
20240904,141200,109626259,893,893,893,893,0
|
|
20240904,141100,109626259,893,893,893,893,0
|
|
20240904,141000,109626259,893,893,893,893,0
|
|
20240904,140900,109626259,893,893,893,893,0
|
|
20240904,140800,109626259,893,893,893,893,0
|
|
20240904,140700,109626259,893,891,893,891,684
|
|
20240904,140600,109016809,893,893,893,893,14
|
|
20240904,140500,109004307,893,893,893,893,0
|
|
20240904,140400,109004307,893,893,893,893,0
|
|
20240904,140300,109004307,893,893,893,893,0
|
|
20240904,140200,109004307,893,893,893,893,1119
|
|
20240904,140100,108005040,893,893,893,893,0
|
|
20240904,140000,108005040,893,893,893,893,0
|
|
20240904,135900,108005040,893,893,893,893,0
|
|
20240904,135800,108005040,893,893,893,893,0
|
|
20240904,135700,108005040,893,893,893,893,0
|
|
20240904,135600,108005040,893,893,893,893,100
|
|
20240904,135500,107915740,893,893,893,893,0
|
|
20240904,135400,107915740,893,893,893,893,1
|
|
20240904,135300,107914847,893,893,893,893,13
|
|
20240904,135200,107903238,890,892,892,890,2938
|
|
20240904,135100,105286945,893,893,893,893,1000
|
|
20240904,135000,104393945,893,893,893,893,0
|
|
20240904,134900,104393945,893,893,893,893,0
|
|
20240904,134800,104393945,893,891,893,891,1300
|
|
20240904,134700,103235639,895,892,895,892,16
|
|
20240904,134600,103221361,891,891,891,891,169
|
|
20240904,134500,103070782,895,895,895,895,0
|
|
20240904,134400,103070782,895,895,895,895,0
|
|
20240904,134300,103070782,895,895,895,895,1
|
|
20240904,134200,103069887,891,891,891,891,133
|
|
20240904,134100,102951384,895,895,895,895,2
|
|
20240904,134000,102949594,894,894,894,894,20
|
|
20240904,133900,102931714,895,895,895,895,0
|
|
20240904,133800,102931714,895,890,895,890,82
|
|
20240904,133700,102858724,896,896,896,896,0
|
|
20240904,133600,102858724,896,891,896,891,109
|
|
20240904,133500,102761560,896,892,896,892,145
|
|
20240904,133400,102632208,896,896,896,890,11754
|
|
20240904,133300,92138078,899,899,899,899,2
|
|
20240904,133200,92136280,898,898,898,898,10
|
|
20240904,133100,92127300,899,899,899,899,0
|
|
20240904,133000,92127300,899,899,899,899,1
|
|
20240904,132900,92126401,899,899,899,899,0
|
|
20240904,132800,92126401,899,899,899,899,0
|
|
20240904,132700,92126401,899,899,899,899,0
|
|
20240904,132600,92126401,899,899,899,899,1000
|
|
20240904,132500,91227401,899,899,899,899,0
|
|
20240904,132400,91227401,899,899,899,899,0
|
|
20240904,132300,91227401,899,899,899,899,0
|
|
20240904,132200,91227401,899,899,899,899,0
|
|
20240904,132100,91227401,899,899,899,899,0
|
|
20240904,132000,91227401,899,899,899,899,0
|
|
20240904,131900,91227401,899,899,899,899,0
|
|
20240904,131800,91227401,899,899,899,899,0
|
|
20240904,131700,91227401,899,899,899,899,0
|
|
20240904,131600,91227401,899,899,899,899,0
|
|
20240904,131500,91227401,899,899,899,899,0
|
|
20240904,131400,91227401,899,899,899,899,0
|
|
20240904,131300,91227401,899,899,899,899,0
|
|
20240904,131200,91227401,899,899,899,899,2
|
|
20240904,131100,91225603,895,895,895,895,0
|
|
20240904,131000,91225603,895,894,895,894,552
|
|
20240904,130900,90732063,894,894,894,894,0
|
|
20240904,130800,90732063,894,894,894,894,100
|
|
20240904,130700,90642663,894,894,894,894,0
|
|
20240904,130600,90642663,894,894,894,894,0
|
|
20240904,130500,90642663,894,894,894,894,0
|
|
20240904,130400,90642663,894,894,894,894,20
|
|
20240904,130300,90624783,894,894,894,894,80
|
|
20240904,130200,90553263,893,893,893,893,6
|
|
20240904,130100,90547905,901,894,901,893,8700
|
|
20240904,130000,82774374,899,898,899,895,13003
|
|
20240904,125900,71132508,903,900,903,900,300
|
|
20240904,125800,70861867,903,903,903,903,0
|
|
20240904,125700,70861867,903,903,903,903,0
|
|
20240904,125600,70861867,903,903,903,903,2
|
|
20240904,125500,70860061,902,902,902,902,20
|
|
20240904,125400,70842021,903,902,903,902,5
|
|
20240904,125300,70837509,897,903,903,897,386
|
|
20240904,125200,70490238,904,904,904,904,0
|
|
20240904,125100,70490238,904,904,904,904,0
|
|
20240904,125000,70490238,904,904,904,904,0
|
|
20240904,124900,70490238,904,904,904,904,0
|
|
20240904,124800,70490238,904,904,904,904,0
|
|
20240904,124700,70490238,904,904,904,904,0
|
|
20240904,124600,70490238,904,904,904,904,0
|
|
20240904,124500,70490238,904,904,904,904,0
|
|
20240904,124400,70490238,904,904,904,904,0
|
|
20240904,124300,70490238,904,904,904,904,0
|
|
20240904,124200,70490238,904,904,904,904,0
|
|
20240904,124100,70490238,904,904,904,904,0
|
|
20240904,124000,70490238,904,904,904,904,0
|
|
20240904,123900,70490238,904,904,904,904,0
|
|
20240904,123800,70490238,904,904,904,904,0
|
|
20240904,123700,70490238,904,904,904,904,0
|
|
20240904,123600,70490238,904,900,904,900,105
|
|
20240904,123500,70395730,905,903,905,903,1104
|
|
20240904,123400,69396855,906,906,906,906,0
|
|
20240904,123300,69396855,906,906,906,906,0
|
|
20240904,123200,69396855,906,906,906,906,0
|
|
20240904,123100,69396855,906,906,906,906,0
|
|
20240904,123000,69396855,906,906,906,906,0
|
|
20240904,122900,69396855,906,906,906,906,0
|
|
20240904,122800,69396855,906,906,906,906,0
|
|
20240904,122700,69396855,906,906,906,906,0
|
|
20240904,122600,69396855,906,906,906,906,0
|
|
20240904,122500,69396855,906,906,906,906,0
|
|
20240904,122400,69396855,906,906,906,906,100
|
|
20240904,122300,69306255,900,901,901,900,1300
|
|
20240904,122200,68135756,905,905,905,905,0
|
|
20240904,122100,68135756,905,905,905,905,0
|
|
20240904,122000,68135756,905,905,905,905,0
|
|
20240904,121900,68135756,905,905,905,905,0
|
|
20240904,121800,68135756,905,905,905,905,0
|
|
20240904,121700,68135756,905,905,905,905,0
|
|
20240904,121600,68135756,905,901,905,901,3
|
|
20240904,121500,68133045,905,905,905,905,5
|
|
20240904,121400,68128520,906,906,906,906,0
|
|
20240904,121300,68128520,906,906,906,906,0
|
|
20240904,121200,68128520,906,906,906,906,0
|
|
20240904,121100,68128520,906,906,906,906,0
|
|
20240904,121000,68128520,906,906,906,906,3
|
|
20240904,120900,68125802,906,906,906,906,0
|
|
20240904,120800,68125802,906,902,906,902,20
|
|
20240904,120700,68107707,900,900,900,900,92
|
|
20240904,120600,68024907,900,900,900,900,3010
|
|
20240904,120500,65315907,900,900,900,900,0
|
|
20240904,120400,65315907,900,900,900,900,0
|
|
20240904,120300,65315907,900,900,900,900,10000
|
|
20240904,120200,56315907,900,900,900,900,0
|
|
20240904,120100,56315907,900,900,900,900,0
|
|
20240904,120000,56315907,900,900,900,900,0
|
|
20240904,115900,56315907,900,900,900,900,0
|
|
20240904,115800,56315907,900,900,900,900,0
|
|
20240904,115700,56315907,900,900,900,900,4
|
|
20240904,115600,56312307,900,900,900,900,0
|
|
20240904,115500,56312307,900,900,900,900,0
|
|
20240904,115400,56312307,900,900,900,900,1
|
|
20240904,115300,56311407,900,900,900,900,0
|
|
20240904,115200,56311407,900,900,900,900,0
|
|
20240904,115100,56311407,900,900,900,900,0
|
|
20240904,115000,56311407,900,900,900,900,0
|
|
20240904,114900,56311407,900,900,900,900,0
|
|
20240904,114800,56311407,900,900,900,900,0
|
|
20240904,114700,56311407,900,900,900,897,1727
|
|
20240904,114600,54758949,900,900,900,900,0
|
|
20240904,114500,54758949,900,900,900,900,0
|
|
20240904,114400,54758949,900,900,900,900,2
|
|
20240904,114300,54757149,898,898,898,898,0
|
|
20240904,114200,54757149,898,898,898,898,96
|
|
20240904,114100,54670941,898,898,898,898,0
|
|
20240904,114000,54670941,898,898,898,898,4
|
|
20240904,113900,54667349,899,899,899,899,0
|
|
20240904,113800,54667349,899,899,899,899,0
|
|
20240904,113700,54667349,899,899,899,899,40
|
|
20240904,113600,54631389,900,900,900,900,0
|
|
20240904,113500,54631389,900,900,900,900,0
|
|
20240904,113400,54631389,900,900,900,900,0
|
|
20240904,113300,54631389,900,900,900,900,0
|
|
20240904,113200,54631389,900,900,900,900,0
|
|
20240904,113100,54631389,900,900,900,900,0
|
|
20240904,113000,54631389,900,900,900,900,100
|
|
20240904,112900,54541389,900,900,900,900,0
|
|
20240904,112800,54541389,900,900,900,900,0
|
|
20240904,112700,54541389,900,900,900,900,0
|
|
20240904,112600,54541389,900,900,900,900,0
|
|
20240904,112500,54541389,900,900,900,900,0
|
|
20240904,112400,54541389,900,900,900,900,2000
|
|
20240904,112300,52741389,900,900,900,900,0
|
|
20240904,112200,52741389,900,900,900,900,0
|
|
20240904,112100,52741389,900,900,900,900,0
|
|
20240904,112000,52741389,900,901,901,899,2686
|
|
20240904,111900,50325135,906,906,906,906,0
|
|
20240904,111800,50325135,906,906,906,906,0
|
|
20240904,111700,50325135,906,906,906,906,0
|
|
20240904,111600,50325135,906,906,906,906,993
|
|
20240904,111500,49425477,901,901,901,901,0
|
|
20240904,111400,49425477,901,901,901,901,0
|
|
20240904,111300,49425477,901,901,901,901,1
|
|
20240904,111200,49424576,900,900,900,900,0
|
|
20240904,111100,49424576,900,900,900,900,0
|
|
20240904,111000,49424576,900,900,900,900,0
|
|
20240904,110900,49424576,900,900,900,900,0
|
|
20240904,110800,49424576,900,900,900,900,0
|
|
20240904,110700,49424576,900,900,900,900,21
|
|
20240904,110600,49405676,900,900,900,900,1
|
|
20240904,110500,49404776,900,900,900,900,0
|
|
20240904,110400,49404776,900,900,900,900,0
|
|
20240904,110300,49404776,900,900,900,900,0
|
|
20240904,110200,49404776,900,900,900,900,0
|
|
20240904,110100,49404776,900,900,900,900,0
|
|
20240904,110000,49404776,900,900,900,897,301
|
|
20240904,105900,49134461,900,900,900,900,0
|
|
20240904,105800,49134461,900,900,900,900,0
|
|
20240904,105700,49134461,900,900,900,900,0
|
|
20240904,105600,49134461,900,900,900,900,0
|
|
20240904,105500,49134461,900,900,900,900,8
|
|
20240904,105400,49127261,900,900,900,900,0
|
|
20240904,105300,49127261,900,900,900,900,0
|
|
20240904,105200,49127261,900,900,900,900,0
|
|
20240904,105100,49127261,900,900,900,900,0
|
|
20240904,105000,49127261,900,900,900,900,126
|
|
20240904,104900,49013861,900,900,900,900,0
|
|
20240904,104800,49013861,900,900,900,900,0
|
|
20240904,104700,49013861,900,900,900,900,0
|
|
20240904,104600,49013861,900,900,900,900,0
|
|
20240904,104500,49013861,900,900,900,900,0
|
|
20240904,104400,49013861,900,900,900,900,2
|
|
20240904,104300,49012061,900,900,900,900,3
|
|
20240904,104200,49009361,897,899,899,897,1000
|
|
20240904,104100,48112094,900,900,900,900,0
|
|
20240904,104000,48112094,900,900,900,900,0
|
|
20240904,103900,48112094,900,900,900,900,30
|
|
20240904,103800,48085094,900,900,900,898,639
|
|
20240904,103700,47510529,901,902,902,901,667
|
|
20240904,103600,46909553,903,903,903,903,0
|
|
20240904,103500,46909553,903,903,903,903,0
|
|
20240904,103400,46909553,903,903,903,903,0
|
|
20240904,103300,46909553,903,903,903,903,0
|
|
20240904,103200,46909553,903,903,903,903,0
|
|
20240904,103100,46909553,903,903,903,903,0
|
|
20240904,103000,46909553,903,903,903,903,0
|
|
20240904,102900,46909553,903,903,903,903,10
|
|
20240904,102800,46900523,905,905,905,905,0
|
|
20240904,102700,46900523,905,905,905,905,0
|
|
20240904,102600,46900523,905,905,905,905,0
|
|
20240904,102500,46900523,905,905,905,905,0
|
|
20240904,102400,46900523,905,905,905,905,57
|
|
20240904,102300,46848938,905,905,905,905,0
|
|
20240904,102200,46848938,905,905,905,905,0
|
|
20240904,102100,46848938,905,905,905,905,186
|
|
20240904,102000,46680608,904,904,904,904,0
|
|
20240904,101900,46680608,904,904,904,904,0
|
|
20240904,101800,46680608,904,904,904,904,22
|
|
20240904,101700,46660720,904,904,904,904,345
|
|
20240904,101600,46348840,902,902,902,902,0
|
|
20240904,101500,46348840,902,902,902,902,0
|
|
20240904,101400,46348840,902,902,902,902,0
|
|
20240904,101300,46348840,902,902,902,902,1
|
|
20240904,101200,46347938,901,901,901,901,0
|
|
20240904,101100,46347938,901,901,901,901,0
|
|
20240904,101000,46347938,901,901,901,901,770
|
|
20240904,100900,45654168,904,904,904,904,0
|
|
20240904,100800,45654168,904,904,904,904,37
|
|
20240904,100700,45620720,904,904,904,904,0
|
|
20240904,100600,45620720,904,904,904,904,1
|
|
20240904,100500,45619816,904,904,904,904,0
|
|
20240904,100400,45619816,904,904,904,904,0
|
|
20240904,100300,45619816,904,904,904,904,0
|
|
20240904,100200,45619816,904,905,905,904,21
|
|
20240904,100100,45600831,905,905,905,905,0
|
|
20240904,100000,45600831,905,905,905,905,0
|
|
20240904,095900,45600831,905,905,905,905,0
|
|
20240904,095800,45600831,905,904,905,904,203
|
|
20240904,095700,45417126,904,898,904,897,50
|
|
20240904,095600,45372065,897,897,897,897,0
|
|
20240904,095500,45372065,897,897,897,897,3
|
|
20240904,095400,45369374,898,899,899,898,1183
|
|
20240904,095300,44306474,900,900,900,900,99
|
|
20240904,095200,44217374,900,900,900,900,0
|
|
20240904,095100,44217374,900,900,900,900,0
|
|
20240904,095000,44217374,900,900,900,899,261
|
|
20240904,094900,43982712,900,900,900,900,0
|
|
20240904,094800,43982712,900,900,900,900,0
|
|
20240904,094700,43982712,900,900,900,900,0
|
|
20240904,094600,43982712,900,900,900,900,0
|
|
20240904,094500,43982712,900,900,900,900,4981
|
|
20240904,094400,39499812,900,900,900,900,0
|
|
20240904,094300,39499812,900,900,900,900,250
|
|
20240904,094200,39274812,906,906,906,906,0
|
|
20240904,094100,39274812,906,906,906,906,0
|
|
20240904,094000,39274812,906,906,906,906,0
|
|
20240904,093900,39274812,906,906,906,906,0
|
|
20240904,093800,39274812,906,906,906,906,0
|
|
20240904,093700,39274812,906,906,906,906,80
|
|
20240904,093600,39202332,906,906,906,906,21
|
|
20240904,093500,39183306,906,906,906,906,28
|
|
20240904,093400,39157938,906,906,906,906,6
|
|
20240904,093300,39152502,905,905,907,905,2240
|
|
20240904,093200,37123242,905,905,905,905,540
|
|
20240904,093100,36634542,907,899,907,899,2010
|
|
20240904,093000,34815770,895,895,895,895,0
|
|
20240904,092900,34815770,895,895,895,895,0
|
|
20240904,092800,34815770,895,895,895,895,10
|
|
20240904,092700,34806820,900,900,900,900,1
|
|
20240904,092600,34805920,896,896,896,896,0
|
|
20240904,092500,34805920,896,896,896,896,0
|
|
20240904,092400,34805920,896,896,896,896,0
|
|
20240904,092300,34805920,896,896,896,896,1
|
|
20240904,092200,34805024,895,897,897,895,1966
|
|
20240904,092100,33044349,900,900,900,900,68
|
|
20240904,092000,32983149,900,900,900,900,36
|
|
20240904,091900,32950749,900,900,900,900,0
|
|
20240904,091800,32950749,900,895,900,895,676
|
|
20240904,091700,32342399,900,900,900,900,1000
|
|
20240904,091600,31442399,900,900,900,900,1000
|
|
20240904,091500,30542399,900,895,900,895,1624
|
|
20240904,091400,29082418,895,895,895,895,0
|
|
20240904,091300,29082418,895,895,895,895,3
|
|
20240904,091200,29079733,891,891,891,891,0
|
|
20240904,091100,29079733,891,892,892,891,5
|
|
20240904,091000,29075277,891,891,891,891,1
|
|
20240904,090900,29074386,889,889,889,889,40
|
|
20240904,090800,29038826,889,890,890,889,9625
|
|
20240904,090700,20480201,890,895,895,890,511
|
|
20240904,090600,20025018,898,898,898,898,167
|
|
20240904,090500,19875052,898,898,898,898,3000
|
|
20240904,090400,17181052,894,894,898,894,8001
|
|
20240904,090300,10009513,894,894,894,894,30
|
|
20240904,090200,9982693,894,888,895,888,2244
|
|
20240904,090100,7987723,888,898,898,888,4627
|
|
20240904,090000,3878937,888,889,890,888,4364
|